Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $17.55 | $17.55 | 707,374 | — | — |
| 2001-12-28 | $17.69 | $17.69 | 825,140 | — | — |
| 2001-12-27 | $17.48 | $17.48 | 957,127 | — | — |
| 2001-12-26 | $17.51 | $17.51 | 747,925 | — | — |
| 2001-12-24 | $17.25 | $17.25 | 440,734 | — | — |
| 2001-12-21 | $16.83 | $16.83 | 1,412,081 | — | — |
| 2001-12-20 | $16.44 | $16.44 | 1,657,168 | — | — |
| 2001-12-19 | $16.99 | $16.99 | 2,137,342 | — | — |
| 2001-12-18 | $18.00 | $18.00 | 1,142,775 | — | — |
| 2001-12-17 | $18.46 | $18.46 | 1,151,996 | — | — |
| 2001-12-14 | $18.06 | $18.06 | 1,170,105 | — | — |
| 2001-12-13 | $18.00 | $18.00 | 1,381,973 | — | — |
| 2001-12-12 | $19.10 | $19.10 | 1,261,652 | — | — |
| 2001-12-11 | $18.60 | $18.60 | 1,027,342 | — | — |
| 2001-12-10 | $18.30 | $18.30 | 1,000,233 | — | — |
| 2001-12-07 | $18.57 | $18.57 | 1,076,226 | — | — |
| 2001-12-06 | $19.25 | $19.25 | 2,044,796 | — | — |
| 2001-12-05 | $18.81 | $18.81 | 3,105,689 | — | — |
| 2001-12-04 | $17.01 | $17.01 | 1,900,032 | — | — |
| 2001-12-03 | $16.62 | $16.62 | 1,016,454 | — | — |
| 2001-11-30 | $16.54 | $16.54 | 1,629,504 | — | — |
| 2001-11-29 | $16.55 | $16.55 | 1,670,389 | — | — |
| 2001-11-28 | $16.13 | $16.13 | 2,532,413 | — | — |
| 2001-11-27 | $17.01 | $17.01 | 3,378,773 | — | — |
| 2001-11-26 | $16.26 | $16.26 | 1,466,520 | — | — |
| 2001-11-23 | $15.69 | $15.69 | 319,301 | — | — |
| 2001-11-21 | $15.36 | $15.36 | 986,568 | — | — |
| 2001-11-20 | $15.39 | $15.39 | 1,228,099 | — | — |
| 2001-11-19 | $16.11 | $16.11 | 1,255,652 | — | — |
| 2001-11-16 | $16.07 | $16.07 | 1,425,302 | — | — |
| 2001-11-15 | $16.21 | $16.21 | 1,736,826 | — | — |
| 2001-11-14 | $16.23 | $16.23 | 1,248,986 | — | — |
| 2001-11-13 | $16.19 | $16.19 | 1,745,492 | — | — |
| 2001-11-12 | $16.19 | $16.19 | 1,054,783 | — | — |
| 2001-11-09 | $16.44 | $16.44 | 1,040,785 | — | — |
| 2001-11-08 | $16.63 | $16.63 | 1,921,141 | — | — |
| 2001-11-07 | $16.74 | $16.74 | 2,139,119 | — | — |
| 2001-11-06 | $16.93 | $16.93 | 1,971,914 | — | — |
| 2001-11-05 | $17.08 | $17.08 | 1,649,502 | — | — |
| 2001-11-02 | $16.99 | $16.99 | 1,553,845 | — | — |
| 2001-11-01 | $17.17 | $17.17 | 888,022 | — | — |
| 2001-10-31 | $16.98 | $16.98 | 1,202,324 | — | — |
| 2001-10-30 | $16.83 | $16.83 | 1,406,970 | — | — |
| 2001-10-29 | $17.42 | $17.42 | 1,133,442 | — | — |
| 2001-10-26 | $18.08 | $18.08 | 1,047,118 | — | — |
| 2001-10-25 | $18.23 | $18.23 | 1,572,509 | — | — |
| 2001-10-24 | $18.32 | $18.32 | 851,582 | — | — |
| 2001-10-23 | $18.36 | $18.36 | 653,490 | — | — |
| 2001-10-22 | $18.41 | $18.41 | 618,383 | — | — |
| 2001-10-19 | $18.40 | $18.40 | 623,160 | — | — |
| 2001-10-18 | $18.27 | $18.27 | 804,808 | — | — |
| 2001-10-17 | $18.90 | $18.90 | 1,189,214 | — | — |
| 2001-10-16 | $19.25 | $19.25 | 832,472 | — | — |
| 2001-10-15 | $18.61 | $18.61 | 1,031,675 | — | — |
| 2001-10-12 | $18.59 | $18.59 | 1,595,729 | — | — |
| 2001-10-11 | $18.92 | $18.92 | 2,367,874 | — | — |
| 2001-10-10 | $17.64 | $17.64 | 788,921 | — | — |
| 2001-10-09 | $17.09 | $17.09 | 780,811 | — | — |
| 2001-10-08 | $17.25 | $17.25 | 793,476 | — | — |
| 2001-10-05 | $16.67 | $16.67 | 818,474 | — | — |
| 2001-10-04 | $16.80 | $16.80 | 1,056,228 | — | — |
| 2001-10-03 | $16.97 | $16.97 | 1,923,919 | — | — |
| 2001-10-02 | $16.00 | $16.00 | 769,145 | — | — |
| 2001-10-01 | $15.66 | $15.66 | 970,792 | — | — |
| 2001-09-28 | $16.56 | $16.56 | 800,142 | — | — |
| 2001-09-27 | $16.20 | $16.20 | 940,350 | — | — |
| 2001-09-26 | $15.84 | $15.84 | 1,356,309 | — | — |
| 2001-09-25 | $16.51 | $16.51 | 1,063,338 | — | — |
| 2001-09-24 | $16.30 | $16.30 | 1,499,517 | — | — |
| 2001-09-21 | $15.04 | $15.04 | 1,540,735 | — | — |
| 2001-09-20 | $15.72 | $15.72 | 1,048,895 | — | — |
| 2001-09-19 | $16.38 | $16.38 | 1,280,983 | — | — |
| 2001-09-18 | $16.64 | $16.64 | 827,917 | — | — |
| 2001-09-17 | $17.13 | $17.13 | 1,350,421 | — | — |
| 2001-09-10 | $18.46 | $18.46 | 771,034 | — | — |
| 2001-09-07 | $18.37 | $18.37 | 1,290,427 | — | — |
| 2001-09-06 | $18.68 | $18.68 | 1,019,676 | — | — |
| 2001-09-05 | $19.07 | $19.07 | 1,154,885 | — | — |
| 2001-09-04 | $20.01 | $20.01 | 750,814 | — | — |
| 2001-08-31 | $21.00 | $21.00 | 605,939 | — | — |
| 2001-08-30 | $20.43 | $20.43 | 601,273 | — | — |
| 2001-08-29 | $21.00 | $21.00 | 487,174 | — | — |
| 2001-08-28 | $21.45 | $21.45 | 931,462 | — | — |
| 2001-08-27 | $21.62 | $21.62 | 753,702 | — | — |
| 2001-08-24 | $21.60 | $21.60 | 1,585,730 | — | — |
| 2001-08-23 | $20.80 | $20.80 | 1,134,998 | — | — |
| 2001-08-22 | $20.39 | $20.39 | 852,248 | — | — |
| 2001-08-21 | $19.65 | $19.65 | 974,125 | — | — |
| 2001-08-20 | $19.77 | $19.77 | 556,389 | — | — |
| 2001-08-17 | $19.58 | $19.58 | 754,813 | — | — |
| 2001-08-16 | $20.34 | $20.34 | 1,023,675 | — | — |
| 2001-08-15 | $20.74 | $20.74 | 2,096,235 | — | — |
| 2001-08-14 | $20.51 | $20.51 | 894,244 | — | — |
| 2001-08-13 | $20.30 | $20.30 | 1,313,424 | — | — |
| 2001-08-10 | $20.69 | $20.69 | 1,112,444 | — | — |
| 2001-08-09 | $20.45 | $20.45 | 953,794 | — | — |
| 2001-08-08 | $20.23 | $20.23 | 2,502,194 | — | — |
| 2001-08-07 | $20.82 | $20.82 | 1,489,184 | — | — |
| 2001-08-06 | $20.81 | $20.81 | 723,372 | — | — |
| 2001-08-03 | $20.83 | $20.83 | 1,023,120 | — | — |
| 2001-08-02 | $21.04 | $21.04 | 2,270,551 | — | — |
| 2001-08-01 | $20.86 | $20.86 | 4,953,060 | — | — |
| 2001-07-31 | $21.65 | $21.65 | 1,233,766 | — | — |
| 2001-07-30 | $21.32 | $21.32 | 1,539,402 | — | — |
| 2001-07-27 | $21.29 | $21.29 | 1,282,205 | — | — |
| 2001-07-26 | $21.60 | $21.60 | 1,511,849 | — | — |
| 2001-07-25 | $21.10 | $21.10 | 721,928 | — | — |
| 2001-07-24 | $20.94 | $20.94 | 695,486 | — | — |
| 2001-07-23 | $21.78 | $21.78 | 1,086,114 | — | — |
| 2001-07-20 | $21.39 | $21.39 | 861,136 | — | — |
| 2001-07-19 | $21.02 | $21.02 | 897,799 | — | — |
| 2001-07-18 | $20.21 | $20.21 | 702,152 | — | — |
| 2001-07-17 | $20.48 | $20.48 | 913,131 | — | — |
| 2001-07-16 | $19.84 | $19.84 | 701,597 | — | — |
| 2001-07-13 | $20.57 | $20.57 | 1,019,454 | — | — |
| 2001-07-12 | $20.28 | $20.28 | 1,244,764 | — | — |
| 2001-07-11 | $18.81 | $18.81 | 911,020 | — | — |
| 2001-07-10 | $18.86 | $18.86 | 677,155 | — | — |
| 2001-07-09 | $19.40 | $19.40 | 797,809 | — | — |
| 2001-07-06 | $19.62 | $19.62 | 1,670,166 | — | — |
| 2001-07-05 | $19.65 | $19.65 | 1,047,562 | — | — |
| 2001-07-03 | $20.00 | $20.00 | 879,134 | — | — |
| 2001-07-02 | $20.22 | $20.22 | 1,448,077 | — | — |
| 2001-06-29 | $20.70 | $20.70 | 3,671,077 | — | — |
| 2001-06-28 | $19.13 | $19.13 | 2,178,004 | — | — |
| 2001-06-27 | $18.15 | $18.15 | 1,082,447 | — | — |
| 2001-06-26 | $17.65 | $17.65 | 1,331,311 | — | — |
| 2001-06-25 | $17.34 | $17.34 | 1,208,657 | — | — |
| 2001-06-22 | $17.13 | $17.13 | 1,074,004 | — | — |
| 2001-06-21 | $17.24 | $17.24 | 1,215,878 | — | — |
| 2001-06-20 | $17.52 | $17.52 | 1,629,393 | — | — |
| 2001-06-19 | $17.45 | $17.45 | 1,236,987 | — | — |
| 2001-06-18 | $17.89 | $17.89 | 948,127 | — | — |
| 2001-06-15 | $18.09 | $18.09 | 1,142,441 | — | — |
| 2001-06-14 | $18.18 | $18.18 | 1,514,404 | — | — |
| 2001-06-13 | $18.77 | $18.77 | 1,602,173 | — | — |
| 2001-06-12 | $18.70 | $18.70 | 1,933,140 | — | — |
| 2001-06-11 | $18.61 | $18.61 | 1,404,193 | — | — |
| 2001-06-08 | $19.53 | $19.53 | 1,424,413 | — | — |
| 2001-06-07 | $20.05 | $20.05 | 3,006,477 | — | — |
| 2001-06-06 | $19.64 | $19.64 | 1,963,581 | — | — |
| 2001-06-05 | $19.71 | $19.71 | 2,141,897 | — | — |
| 2001-06-04 | $19.10 | $19.10 | 1,414,859 | — | — |
| 2001-06-01 | $19.55 | $19.55 | 1,863,147 | — | — |
| 2001-05-31 | $18.54 | $18.54 | 2,226,444 | — | — |
| 2001-05-30 | $18.83 | $18.83 | 4,361,342 | — | — |
| 2001-05-29 | $21.60 | $21.60 | 1,362,530 | — | — |
| 2001-05-25 | $21.84 | $21.84 | 3,953,382 | — | — |
| 2001-05-24 | $23.23 | $23.23 | 818,585 | — | — |
| 2001-05-23 | $23.46 | $23.46 | 1,022,787 | — | — |
| 2001-05-22 | $24.52 | $24.52 | 1,286,871 | — | — |
| 2001-05-21 | $24.98 | $24.98 | 2,166,672 | — | — |
| 2001-05-18 | $22.47 | $22.47 | 758,591 | — | — |
| 2001-05-17 | $22.49 | $22.49 | 1,705,163 | — | — |
| 2001-05-16 | $21.86 | $21.86 | 1,140,108 | — | — |
| 2001-05-15 | $21.96 | $21.96 | 815,141 | — | — |
| 2001-05-14 | $21.48 | $21.48 | 1,367,863 | — | — |
| 2001-05-11 | $22.32 | $22.32 | 859,692 | — | — |
| 2001-05-10 | $22.58 | $22.58 | 1,046,784 | — | — |
| 2001-05-09 | $22.05 | $22.05 | 748,259 | — | — |
| 2001-05-08 | $22.36 | $22.36 | 1,011,454 | — | — |
| 2001-05-07 | $22.46 | $22.46 | 957,015 | — | — |
| 2001-05-04 | $21.78 | $21.78 | 960,015 | — | — |
| 2001-05-03 | $21.72 | $21.72 | 763,813 | — | — |
| 2001-05-02 | $22.15 | $22.15 | 1,618,949 | — | — |
| 2001-05-01 | $22.12 | $22.12 | 1,213,434 | — | — |
| 2001-04-30 | $22.46 | $22.46 | 1,503,739 | — | — |
| 2001-04-27 | $21.71 | $21.71 | 857,581 | — | — |
| 2001-04-26 | $21.11 | $21.11 | 2,164,339 | — | — |
| 2001-04-25 | $20.43 | $20.43 | 1,103,890 | — | — |
| 2001-04-24 | $19.89 | $19.89 | 1,658,168 | — | — |
| 2001-04-23 | $21.33 | $21.33 | 1,324,201 | — | — |
| 2001-04-20 | $21.76 | $21.76 | 2,151,674 | — | — |
| 2001-04-19 | $21.98 | $21.98 | 2,231,110 | — | — |
| 2001-04-18 | $20.69 | $20.69 | 4,217,800 | — | — |
| 2001-04-17 | $18.45 | $18.45 | 1,495,739 | — | — |
| 2001-04-16 | $19.11 | $19.11 | 1,146,108 | — | — |
| 2001-04-12 | $19.68 | $19.68 | 1,728,827 | — | — |
| 2001-04-11 | $18.86 | $18.86 | 2,058,350 | — | — |
| 2001-04-10 | $18.14 | $18.14 | 2,428,535 | — | — |
| 2001-04-09 | $15.84 | $15.84 | 1,382,084 | — | — |
| 2001-04-06 | $16.86 | $16.86 | 1,086,891 | — | — |
| 2001-04-05 | $16.97 | $16.97 | 1,635,614 | — | — |
| 2001-04-04 | $15.44 | $15.44 | 1,087,336 | — | — |
| 2001-04-03 | $16.11 | $16.11 | 1,526,514 | — | — |
| 2001-04-02 | $17.11 | $17.11 | 890,800 | — | — |
| 2001-03-30 | $17.91 | $17.91 | 841,583 | — | — |
| 2001-03-29 | $17.57 | $17.57 | 1,217,323 | — | — |
| 2001-03-28 | $18.26 | $18.26 | 1,514,515 | — | — |
| 2001-03-27 | $18.74 | $18.74 | 1,342,977 | — | — |
| 2001-03-26 | $18.32 | $18.32 | 1,368,197 | — | — |
| 2001-03-23 | $18.95 | $18.95 | 2,471,864 | — | — |
| 2001-03-22 | $17.55 | $17.55 | 1,459,299 | — | — |
| 2001-03-21 | $16.71 | $16.71 | 881,356 | — | — |
| 2001-03-20 | $16.55 | $16.55 | 1,395,749 | — | — |
| 2001-03-19 | $17.64 | $17.64 | 1,019,120 | — | — |
| 2001-03-16 | $16.26 | $16.26 | 1,481,296 | — | — |
| 2001-03-15 | $17.12 | $17.12 | 741,481 | — | — |
| 2001-03-14 | $17.65 | $17.65 | 956,016 | — | — |
| 2001-03-13 | $17.84 | $17.84 | 1,655,723 | — | — |
| 2001-03-12 | $17.23 | $17.23 | 1,303,647 | — | — |
| 2001-03-09 | $17.75 | $17.75 | 1,306,869 | — | — |
| 2001-03-08 | $18.72 | $18.72 | 1,889,367 | — | — |
| 2001-03-07 | $18.54 | $18.54 | 2,448,422 | — | — |
| 2001-03-06 | $19.58 | $19.58 | 2,683,065 | — | — |
| 2001-03-05 | $18.00 | $18.00 | 1,631,948 | — | — |
| 2001-03-02 | $17.01 | $17.01 | 1,763,713 | — | — |
| 2001-03-01 | $16.34 | $16.34 | 2,011,688 | — | — |
| 2001-02-28 | $16.15 | $16.15 | 1,325,423 | — | — |
| 2001-02-27 | $16.89 | $16.89 | 2,320,101 | — | — |
| 2001-02-26 | $16.80 | $16.80 | 1,676,499 | — | — |
| 2001-02-23 | $16.01 | $16.01 | 1,929,474 | — | — |
| 2001-02-22 | $15.83 | $15.83 | 1,969,470 | — | — |
| 2001-02-21 | $15.99 | $15.99 | 2,026,797 | — | — |
| 2001-02-20 | $16.56 | $16.56 | 2,172,227 | — | — |
| 2001-02-16 | $16.91 | $16.91 | 1,509,849 | — | — |
| 2001-02-15 | $18.14 | $18.14 | 1,656,057 | — | — |
| 2001-02-14 | $17.28 | $17.28 | 1,343,199 | — | — |
| 2001-02-13 | $16.70 | $16.70 | 1,242,987 | — | — |
| 2001-02-12 | $16.90 | $16.90 | 1,435,412 | — | — |
| 2001-02-09 | $17.15 | $17.15 | 1,245,320 | — | — |
| 2001-02-08 | $17.55 | $17.55 | 1,700,386 | — | — |
| 2001-02-07 | $17.69 | $17.69 | 1,674,277 | — | — |
| 2001-02-06 | $18.09 | $18.09 | 2,384,428 | — | — |
| 2001-02-05 | $17.46 | $17.46 | 1,143,330 | — | — |
| 2001-02-02 | $18.05 | $18.05 | 1,042,451 | — | — |
| 2001-02-01 | $19.49 | $19.49 | 1,235,988 | — | — |
| 2001-01-31 | $19.62 | $19.62 | 1,766,157 | — | — |
| 2001-01-30 | $19.13 | $19.13 | 1,700,941 | — | — |
| 2001-01-29 | $18.55 | $18.55 | 1,253,097 | — | — |
| 2001-01-26 | $17.89 | $17.89 | 1,346,421 | — | — |
| 2001-01-25 | $17.83 | $17.83 | 1,101,112 | — | — |
| 2001-01-24 | $18.51 | $18.51 | 2,612,183 | — | — |
| 2001-01-23 | $17.78 | $17.78 | 1,717,273 | — | — |
| 2001-01-22 | $17.16 | $17.16 | 1,567,510 | — | — |
| 2001-01-19 | $16.71 | $16.71 | 3,379,773 | — | — |
| 2001-01-18 | $17.66 | $17.66 | 2,474,864 | — | — |
| 2001-01-17 | $16.43 | $16.43 | 3,260,118 | — | — |
| 2001-01-16 | $14.85 | $14.85 | 1,648,724 | — | — |
| 2001-01-12 | $14.96 | $14.96 | 2,491,418 | — | — |
| 2001-01-11 | $14.85 | $14.85 | 4,232,021 | — | — |
| 2001-01-10 | $13.95 | $13.95 | 1,902,476 | — | — |
| 2001-01-09 | $13.39 | $13.39 | 1,722,272 | — | — |
| 2001-01-08 | $13.33 | $13.33 | 1,205,546 | — | — |
| 2001-01-05 | $13.39 | $13.39 | 2,092,902 | — | — |
| 2001-01-04 | $14.23 | $14.23 | 3,127,687 | — | — |
| 2001-01-03 | $14.12 | $14.12 | 3,747,514 | — | — |
| 2001-01-02 | $13.00 | $13.00 | 1,574,065 | — | — |